Stock listing

RUS:IVAT PJSC Iva Акции

Follow PJSC Iva into a list and get an email when it puts out news.

Share price · RUS:IVAT

65.65 RUB +0.10 (+0.2%)

Close on Oct 30, 2026

Past year -59.2% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 64.05 – 66.50 RUBOct 30, 2026
Volume: 552,350 sharesOct 30, 2026
52-week range: 37.00 – 181.55 RUBLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: 101.8M RUBMedian day 821,606 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:IVAT · RUB, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	65.65	+0.10	+0.2%	66.00	66.50	64.05	552,350
Thu, Oct 29	65.55	-0.75	-1.1%	66.55	66.60	65.35	441,531
Wed, Oct 28	66.30	+0.60	+0.9%	65.90	69.00	65.65	1,925,058
Tue, Oct 27	65.70	-1.10	-1.6%	66.20	66.65	65.40	445,570
Mon, Oct 26	66.80	+1.20	+1.8%	65.20	67.50	64.90	845,746
Fri, Oct 23	65.60	+0.60	+0.9%	65.20	65.90	64.45	395,719
Thu, Oct 22	65.00	-0.50	-0.8%	65.90	67.80	64.85	675,873
Wed, Oct 21	65.50	-1.80	-2.7%	67.35	68.35	64.80	754,301
Tue, Oct 20	67.30	+1.00	+1.5%	66.30	69.20	66.20	1,280,928
Mon, Oct 19	66.30	-0.50	-0.7%	66.55	67.70	65.80	786,953
Fri, Oct 16	66.80	+1.35	+2.1%	65.65	67.25	65.60	456,036
Thu, Oct 15	65.45	-1.30	-1.9%	66.40	66.85	65.05	431,032
Wed, Oct 14	66.75	-0.65	-1.0%	67.65	68.45	66.00	993,331
Tue, Oct 13	67.40	+1.75	+2.7%	65.65	71.20	65.45	4,335,005
Mon, Oct 12	65.65	+1.55	+2.4%	65.30	66.00	64.00	942,730
Fri, Oct 9	64.10	-0.10	-0.2%	64.25	65.30	63.75	547,120
Thu, Oct 8	64.20	-0.80	-1.2%	65.10	65.25	63.70	211,057
Wed, Oct 7	65.00	-0.10	-0.2%	65.50	66.80	64.20	644,081
Tue, Oct 6	65.10	+1.55	+2.4%	64.10	66.50	64.10	1,062,885
Mon, Oct 5	63.55	+0.30	+0.5%	63.15	64.95	62.80	603,097
Fri, Oct 2	63.25	0.00	0.0%	63.40	63.65	62.85	179,671
Thu, Oct 1	63.25	0.00	0.0%	63.30	65.80	62.85	1,525,081
Wed, Sep 30	63.25	-0.20	-0.3%	63.45	63.70	62.55	225,339
Tue, Sep 29	63.45	-0.65	-1.0%	64.30	64.75	62.10	551,372
Mon, Sep 28	64.10	+0.10	+0.2%	64.10	64.40	63.50	243,929
Fri, Sep 25	64.00	-1.10	-1.7%	65.05	65.20	63.50	228,049
Thu, Sep 24	65.10	-0.80	-1.2%	66.00	66.55	64.55	381,233
Wed, Sep 23	65.90	+0.30	+0.5%	66.00	66.60	65.10	295,464
Tue, Sep 22	65.60	+0.30	+0.5%	65.10	66.15	65.10	248,348
Mon, Sep 21	65.30	0.00	0.0%	65.35	66.90	65.00	399,340
Fri, Sep 18	65.30	+1.05	+1.6%	64.65	67.65	64.50	1,002,300
Thu, Sep 17	64.25	-1.80	-2.7%	65.90	66.00	64.20	289,438
Wed, Sep 16	66.05	-1.40	-2.1%	67.10	67.35	65.50	351,803
Tue, Sep 15	67.45	-0.25	-0.4%	67.80	68.10	66.95	311,801
Mon, Sep 14	67.70	+0.20	+0.3%	67.70	68.70	66.95	618,016
Fri, Sep 11	67.50	-0.85	-1.2%	68.15	68.55	67.10	305,283
Thu, Sep 10	68.35	+0.15	+0.2%	67.65	68.85	66.90	460,707
Wed, Sep 9	68.20	-0.50	-0.7%	69.10	69.50	66.45	440,868
Tue, Sep 8	68.70	-0.90	-1.3%	70.05	71.65	67.40	1,528,606
Mon, Sep 7	69.60	+0.55	+0.8%	69.15	70.45	67.35	972,363
Fri, Sep 4	69.05	+0.90	+1.3%	70.45	70.45	68.35	776,273
Thu, Sep 3	68.15	+0.95	+1.4%	68.00	69.95	67.50	821,606
Wed, Sep 2	67.20	-1.00	-1.5%	67.25	68.85	66.90	460,929
Tue, Sep 1	68.20	-0.25	-0.4%	69.00	69.60	66.65	755,798
Mon, Aug 31	68.45	+1.80	+2.7%	65.65	71.25	65.45	2,483,064
Fri, Aug 28	66.65	+0.65	+1.0%	66.20	70.90	65.05	2,655,391
Thu, Aug 27	66.00	-0.10	-0.2%	63.10	67.50	60.70	1,696,538
Wed, Aug 26	66.10	-0.20	-0.3%	66.10	66.85	61.40	997,925
Tue, Aug 25	66.30	+1.20	+1.8%	65.20	67.35	64.55	1,219,426
Mon, Aug 24	65.10	-3.55	-5.2%	68.95	68.95	62.80	1,469,194
Fri, Aug 21	68.65	-0.15	-0.2%	69.35	69.45	67.65	663,771
Thu, Aug 20	68.80	-2.00	-2.8%	70.85	71.40	67.55	1,053,816
Wed, Aug 19	70.80	+2.05	+3.0%	70.60	74.00	68.20	4,378,447
Tue, Aug 18	68.75	+1.60	+2.4%	67.65	71.20	66.95	1,832,291
Mon, Aug 17	67.15	-1.35	-2.0%	68.80	71.00	66.00	2,280,489
Fri, Aug 14	68.50	+1.15	+1.7%	66.80	74.00	65.10	5,011,840
Thu, Aug 13	67.35	-4.55	-6.3%	71.10	71.90	65.80	1,726,091
Wed, Aug 12	71.90	-2.55	-3.4%	74.45	75.00	70.05	1,239,699
Tue, Aug 11	74.45	+0.30	+0.4%	75.50	75.90	73.90	998,008
Mon, Aug 10	74.15	-0.25	-0.3%	73.20	75.90	72.30	2,860,694
Fri, Aug 7	74.40	+1.10	+1.5%	74.70	78.70	71.60	5,639,025
Thu, Aug 6	73.30	-2.10	-2.8%	75.25	77.70	72.70	3,816,683
Wed, Aug 5	75.40	+4.30	+6.0%	71.50	79.80	70.10	10,738,200
Tue, Aug 4	71.10	-1.15	-1.6%	73.05	73.15	69.35	1,870,451
Mon, Aug 3	72.25	+4.70	+7.0%	68.35	73.95	68.35	6,101,850
Fri, Jul 31	67.55	-0.80	-1.2%	68.50	70.35	66.95	1,585,731
Thu, Jul 30	68.35	-0.90	-1.3%	70.45	72.90	66.95	4,175,258

Ticker: RUS:IVAT
Asset type: Stock
Exchange: RUS
Currency: RUB